ヘルスケア＆メディカル投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 114,400 | 115,000 | 114,200 | 114,200 | -100 | -0.1% | 580 |
| 2025/07/08 | 115,100 | 115,400 | 114,300 | 114,300 | -800 | -0.7% | 1,323 |
| 2025/07/07 | 114,700 | 115,100 | 114,700 | 115,100 | +600 | +0.5% | 563 |
| 2025/07/04 | 114,900 | 115,000 | 114,500 | 114,500 | +400 | +0.4% | 470 |
| 2025/07/03 | 114,800 | 115,200 | 114,100 | 114,100 | -1,200 | -1% | 1,195 |
| 2025/07/02 | 114,300 | 115,500 | 114,100 | 115,300 | +800 | +0.7% | 965 |
| 2025/07/01 | 115,300 | 115,500 | 113,800 | 114,500 | -1,300 | -1.1% | 1,048 |
| 2025/06/30 | 117,100 | 117,500 | 115,800 | 115,800 | -1,200 | -1% | 785 |
| 2025/06/27 | 116,700 | 117,000 | 116,200 | 117,000 | +400 | +0.3% | 546 |
| 2025/06/26 | 115,900 | 116,600 | 115,100 | 116,600 | +900 | +0.8% | 627 |
| 2025/06/25 | 115,800 | 116,500 | 115,000 | 115,700 | +200 | +0.2% | 628 |
| 2025/06/24 | 114,900 | 115,800 | 114,800 | 115,500 | +1,000 | +0.9% | 550 |
| 2025/06/23 | 114,100 | 115,400 | 113,700 | 114,500 | +500 | +0.4% | 704 |
| 2025/06/20 | 115,100 | 115,600 | 114,000 | 114,000 | -1,300 | -1.1% | 1,126 |
| 2025/06/19 | 115,000 | 115,700 | 114,800 | 115,300 | +700 | +0.6% | 513 |
| 2025/06/18 | 115,300 | 115,700 | 114,400 | 114,600 | -700 | -0.6% | 515 |
| 2025/06/17 | 115,600 | 115,700 | 114,400 | 115,300 | +100 | +0.1% | 613 |
| 2025/06/16 | 114,500 | 115,600 | 114,100 | 115,200 | +1,100 | +1% | 784 |
| 2025/06/13 | 112,400 | 114,100 | 112,400 | 114,100 | +700 | +0.6% | 1,238 |
| 2025/06/12 | 112,700 | 113,400 | 112,400 | 113,400 | +600 | +0.5% | 811 |
| 2025/06/11 | 112,900 | 113,300 | 112,000 | 112,800 | +500 | +0.4% | 367 |
| 2025/06/10 | 111,900 | 113,200 | 111,900 | 112,300 | +500 | +0.4% | 499 |
| 2025/06/09 | 113,400 | 113,900 | 111,800 | 111,800 | -1,500 | -1.3% | 701 |
| 2025/06/06 | 112,200 | 113,300 | 112,200 | 113,300 | +1,100 | +1% | 257 |
| 2025/06/05 | 111,500 | 112,200 | 111,000 | 112,200 | +1,200 | +1.1% | 472 |
| 2025/06/04 | 111,200 | 111,600 | 111,000 | 111,000 | -600 | -0.5% | 210 |
| 2025/06/03 | 111,000 | 111,600 | 110,700 | 111,600 | +400 | +0.4% | 215 |
| 2025/06/02 | 112,500 | 112,500 | 111,000 | 111,200 | -1,200 | -1.1% | 540 |
| 2025/05/30 | 111,500 | 112,400 | 111,200 | 112,400 | +900 | +0.8% | 554 |
| 2025/05/29 | 111,900 | 112,300 | 110,800 | 111,500 | -400 | -0.4% | 462 |
| 2025/05/28 | 110,700 | 111,900 | 110,700 | 111,900 | +1,000 | +0.9% | 402 |
| 2025/05/27 | 109,700 | 110,900 | 109,600 | 110,900 | +1,900 | +1.7% | 503 |
| 2025/05/26 | 109,400 | 109,600 | 108,900 | 109,000 | +200 | +0.2% | 259 |
| 2025/05/23 | 109,000 | 109,300 | 108,800 | 108,800 | -200 | -0.2% | 239 |
| 2025/05/22 | 109,300 | 109,500 | 108,700 | 109,000 | -100 | -0.1% | 248 |
| 2025/05/21 | 109,200 | 109,900 | 109,100 | 109,100 | -100 | -0.1% | 327 |
| 2025/05/20 | 109,000 | 109,500 | 108,700 | 109,200 | +200 | +0.2% | 450 |
| 2025/05/19 | 109,700 | 109,700 | 108,700 | 109,000 | -700 | -0.6% | 499 |
| 2025/05/16 | 109,500 | 110,300 | 109,100 | 109,700 | ±0 | ±0% | 405 |
| 2025/05/15 | 110,200 | 110,300 | 109,300 | 109,700 | -200 | -0.2% | 508 |
| 2025/05/14 | 111,000 | 111,000 | 109,900 | 109,900 | -1,000 | -0.9% | 681 |
| 2025/05/13 | 111,200 | 111,200 | 109,100 | 110,900 | -600 | -0.5% | 1,045 |
| 2025/05/12 | 110,400 | 111,500 | 109,800 | 111,500 | +1,300 | +1.2% | 602 |
| 2025/05/09 | 109,400 | 110,200 | 108,900 | 110,200 | +1,000 | +0.9% | 779 |
| 2025/05/08 | 110,500 | 110,500 | 109,200 | 109,200 | -1,300 | -1.2% | 638 |
| 2025/05/07 | 112,000 | 112,000 | 110,500 | 110,500 | -1,600 | -1.4% | 629 |
| 2025/05/02 | 111,500 | 112,500 | 110,900 | 112,100 | +600 | +0.5% | 616 |
| 2025/05/01 | 109,500 | 111,500 | 109,200 | 111,500 | +1,700 | +1.5% | 541 |
| 2025/04/30 | 110,000 | 110,200 | 109,000 | 109,800 | -200 | -0.2% | 382 |
| 2025/04/28 | 109,500 | 110,000 | 109,000 | 110,000 | +1,000 | +0.9% | 457 |
1～
50
件表示中 / 2520件
類似銘柄と比較する
現在ご覧いただいている「ＨＣＭ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
